Vranken-Pommery Monopole Société Anonyme (VRAP.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:07AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 598 |
| May 03, 2024 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | 1,107 |
| May 02, 2024 | 15.40 | 15.40 | 15.15 | 15.30 | 15.30 | 2,821 |
| Apr 30, 2024 | 15.20 | 15.45 | 15.05 | 15.45 | 15.45 | 3,161 |
| Apr 29, 2024 | 15.30 | 15.45 | 15.05 | 15.15 | 15.15 | 2,373 |
| Apr 26, 2024 | 15.15 | 15.50 | 15.15 | 15.35 | 15.35 | 1,197 |
| Apr 25, 2024 | 15.30 | 15.55 | 15.20 | 15.55 | 15.55 | 1,658 |
| Apr 24, 2024 | 15.70 | 15.70 | 15.35 | 15.40 | 15.40 | 1,227 |
| Apr 23, 2024 | 15.35 | 15.65 | 15.35 | 15.45 | 15.45 | 598 |
| Apr 22, 2024 | 15.75 | 15.75 | 15.25 | 15.45 | 15.45 | 1,913 |
| Apr 19, 2024 | 15.30 | 15.55 | 15.20 | 15.40 | 15.40 | 2,312 |
| Apr 18, 2024 | 15.50 | 15.60 | 15.35 | 15.35 | 15.35 | 974 |
| Apr 17, 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 1,544 |
| Apr 16, 2024 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 1,273 |
| Apr 15, 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 2,147 |
| Apr 12, 2024 | 15.75 | 15.90 | 15.75 | 15.75 | 15.75 | 1,253 |
| Apr 11, 2024 | 15.90 | 15.95 | 15.75 | 15.75 | 15.75 | 1,007 |
| Apr 10, 2024 | 15.80 | 15.95 | 15.80 | 15.90 | 15.90 | 2,411 |
| Apr 09, 2024 | 16.00 | 16.00 | 15.80 | 15.95 | 15.95 | 1,287 |
| Apr 08, 2024 | 16.00 | 16.00 | 15.75 | 15.90 | 15.90 | 2,690 |
| Apr 05, 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 707 |
| Apr 04, 2024 | 15.95 | 16.00 | 15.65 | 15.95 | 15.95 | 2,012 |
| Apr 03, 2024 | 16.00 | 16.00 | 15.70 | 15.95 | 15.95 | 255 |
| Apr 02, 2024 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | 1,903 |
| Mar 28, 2024 | 15.80 | 15.95 | 15.50 | 15.80 | 15.80 | 4,249 |
| Mar 27, 2024 | 15.60 | 15.95 | 15.50 | 15.50 | 15.50 | 3,451 |
| Mar 26, 2024 | 15.70 | 15.80 | 15.60 | 15.65 | 15.65 | 1,420 |
| Mar 25, 2024 | 15.90 | 15.95 | 15.65 | 15.90 | 15.90 | 1,604 |
| Mar 22, 2024 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | 1,512 |
| Mar 21, 2024 | 15.65 | 15.90 | 15.50 | 15.65 | 15.65 | 1,391 |
| Mar 20, 2024 | 15.75 | 15.75 | 15.35 | 15.70 | 15.70 | 783 |
| Mar 19, 2024 | 15.50 | 15.75 | 15.25 | 15.30 | 15.30 | 3,434 |
| Mar 18, 2024 | 15.40 | 15.40 | 15.15 | 15.35 | 15.35 | 838 |
| Mar 15, 2024 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | 1,322 |
| Mar 14, 2024 | 15.40 | 15.40 | 15.25 | 15.40 | 15.40 | 722 |
| Mar 13, 2024 | 15.05 | 15.20 | 14.90 | 15.10 | 15.10 | 2,502 |
| Mar 12, 2024 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | 2,407 |
| Mar 11, 2024 | 14.90 | 15.40 | 14.75 | 15.15 | 15.15 | 3,984 |
| Mar 08, 2024 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | 2,163 |
| Mar 07, 2024 | 15.20 | 15.25 | 15.00 | 15.05 | 15.05 | 1,766 |
| Mar 06, 2024 | 15.10 | 15.25 | 15.10 | 15.10 | 15.10 | 1,014 |
| Mar 05, 2024 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 1,510 |
| Mar 04, 2024 | 15.05 | 15.20 | 14.90 | 15.15 | 15.15 | 3,840 |
| Mar 01, 2024 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 1,003 |
| Feb 29, 2024 | 15.65 | 15.65 | 14.90 | 15.20 | 15.20 | 5,859 |
| Feb 28, 2024 | 15.65 | 15.65 | 15.35 | 15.55 | 15.55 | 1,719 |
| Feb 27, 2024 | 15.50 | 15.65 | 15.35 | 15.45 | 15.45 | 2,916 |
| Feb 26, 2024 | 15.50 | 15.70 | 15.40 | 15.65 | 15.65 | 1,674 |
| Feb 23, 2024 | 15.60 | 15.85 | 15.40 | 15.70 | 15.70 | 3,851 |
| Feb 22, 2024 | 16.00 | 16.00 | 15.55 | 15.85 | 15.85 | 1,769 |
| Feb 21, 2024 | 15.95 | 15.95 | 15.75 | 15.95 | 15.95 | 631 |
| Feb 20, 2024 | 15.95 | 15.95 | 15.60 | 15.90 | 15.90 | 2,175 |
| Feb 19, 2024 | 15.70 | 15.80 | 15.65 | 15.70 | 15.70 | 10,583 |
| Feb 16, 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 413 |
| Feb 15, 2024 | 15.75 | 15.75 | 15.45 | 15.70 | 15.70 | 1,455 |
| Feb 14, 2024 | 15.85 | 15.85 | 15.50 | 15.80 | 15.80 | 883 |
| Feb 13, 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 230 |
| Feb 12, 2024 | 15.75 | 16.00 | 15.40 | 16.00 | 16.00 | 2,004 |
| Feb 09, 2024 | 15.70 | 15.80 | 15.60 | 15.75 | 15.75 | 353 |
| Feb 08, 2024 | 15.60 | 15.65 | 15.45 | 15.65 | 15.65 | 1,739 |
| Feb 07, 2024 | 15.45 | 15.65 | 15.40 | 15.60 | 15.60 | 3,277 |
| Feb 06, 2024 | 15.70 | 15.70 | 15.30 | 15.55 | 15.55 | 1,449 |
| Feb 05, 2024 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 4,440 |
| Feb 02, 2024 | 15.95 | 16.00 | 15.45 | 15.70 | 15.70 | 3,198 |
| Feb 01, 2024 | 16.00 | 16.00 | 15.60 | 15.90 | 15.90 | 446 |
| Jan 31, 2024 | 15.95 | 16.00 | 15.45 | 15.95 | 15.95 | 3,750 |
| Jan 30, 2024 | 16.15 | 16.40 | 15.95 | 15.95 | 15.95 | 3,906 |
| Jan 29, 2024 | 16.30 | 16.50 | 16.20 | 16.45 | 16.45 | 1,102 |
| Jan 26, 2024 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | 2,107 |
| Jan 25, 2024 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | 150 |
| Jan 24, 2024 | 16.45 | 16.55 | 16.30 | 16.35 | 16.35 | 921 |
| Jan 23, 2024 | 16.40 | 16.75 | 16.30 | 16.75 | 16.75 | 160 |
| Jan 22, 2024 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | 1,166 |
| Jan 19, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Jan 18, 2024 | 16.30 | 16.75 | 16.30 | 16.75 | 16.75 | 1,093 |
| Jan 17, 2024 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | 848 |
| Jan 16, 2024 | 16.80 | 16.80 | 16.50 | 16.55 | 16.55 | 401 |
| Jan 15, 2024 | 17.20 | 17.35 | 16.80 | 16.80 | 16.80 | 1,876 |
| Jan 12, 2024 | 17.35 | 17.35 | 16.85 | 17.10 | 17.10 | 739 |
| Jan 11, 2024 | 17.45 | 17.45 | 17.00 | 17.35 | 17.35 | 279 |
| Jan 10, 2024 | 17.20 | 17.50 | 17.05 | 17.10 | 17.10 | 1,682 |
| Jan 09, 2024 | 17.05 | 17.10 | 17.00 | 17.05 | 17.05 | 1,975 |
| Jan 08, 2024 | 16.65 | 17.20 | 16.65 | 17.00 | 17.00 | 3,309 |
| Jan 05, 2024 | 16.90 | 17.15 | 16.20 | 16.50 | 16.50 | 2,728 |
| Jan 04, 2024 | 16.25 | 16.95 | 16.20 | 16.95 | 16.95 | 4,361 |
| Jan 03, 2024 | 16.20 | 16.30 | 15.95 | 16.20 | 16.20 | 9,878 |
| Jan 02, 2024 | 15.85 | 16.20 | 15.85 | 16.20 | 16.20 | 798 |
| Dec 29, 2023 | 15.90 | 16.00 | 15.85 | 16.00 | 16.00 | 1,880 |
| Dec 28, 2023 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | 6,638 |
| Dec 27, 2023 | 15.65 | 16.00 | 15.65 | 16.00 | 16.00 | 4,627 |
| Dec 22, 2023 | 15.60 | 15.85 | 15.60 | 15.80 | 15.80 | 622 |
| Dec 21, 2023 | 15.65 | 15.80 | 15.50 | 15.75 | 15.75 | 1,452 |
| Dec 20, 2023 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1,101 |
| Dec 19, 2023 | 15.85 | 15.90 | 15.70 | 15.90 | 15.90 | 1,173 |
| Dec 18, 2023 | 15.75 | 15.95 | 15.70 | 15.90 | 15.90 | 971 |
| Dec 15, 2023 | 15.60 | 15.90 | 15.60 | 15.70 | 15.70 | 1,070 |
| Dec 14, 2023 | 15.85 | 15.95 | 15.60 | 15.75 | 15.75 | 1,424 |
| Dec 13, 2023 | 15.65 | 15.85 | 15.50 | 15.55 | 15.55 | 1,204 |
| Dec 12, 2023 | 15.95 | 15.95 | 15.70 | 15.90 | 15.90 | 1,332 |
| Dec 11, 2023 | 15.95 | 15.95 | 15.70 | 15.95 | 15.95 | 1,428 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.